Dark

COP20260918C150
COP Sep 18 2026 150.00 Call (COP260918C00150000)
option OPRA

EOD

Sep 3, 2026

0.3100-16.216%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3200	0.3500	0.3100	0.3100	-16.216%	3	1,057	0.000%
2026-09-02	0.3200	0.3700	0.2800	0.3700	0.000%	21	1,058	-16.216%
2026-09-01	0.2500	0.3700	0.2500	0.3700	+131.250%	66	1,075	-16.216%
2026-08-31	0.2100	0.2100	0.1600	0.1600	-15.789%	2	1,019	+93.750%
2026-08-28	0.1900	0.1900	0.1900	0.1900	+18.750%	8	1,019	+63.158%
2026-08-27	0.1600	0.1600	0.1600	0.1600	-15.789%	2	1,027	+93.750%
2026-08-26	0.2600	0.2600	0.1600	0.1900	-55.814%	8	1,027	+63.158%
2026-08-24	0.6000	0.6000	0.4300	0.4300	-34.848%	52	1,028	-27.907%
2026-08-21	0.8000	0.8000	0.6600	0.6600	-21.429%	146	1,062	-53.030%
2026-08-20	0.6000	0.8900	0.6000	0.8400	+133.333%	176	940	-63.095%
2026-08-18	0.2000	0.3600	0.2000	0.3600	+80.000%	53	911	-13.889%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-9.091%	7	879	+55.000%
2026-08-14	0.2200	0.2200	0.2200	0.2200	+10.000%	1	874	+40.909%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-20.000%	10	873	+55.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	863	+24.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	863	+55.000%
2026-08-10	0.1800	0.2000	0.1200	0.2000	+53.846%	91	863	+55.000%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-23.529%	90	873	+138.462%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-46.875%	1	903	+82.353%
2026-07-27	0.3500	0.3500	0.3200	0.3200	-21.951%	4	903	-3.125%
2026-07-24	0.5000	0.5200	0.4000	0.4100	-18.000%	452	899	-24.390%
2026-07-23	0.5500	0.5600	0.5000	0.5000	+25.000%	31	744	-38.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+48.148%	3	746	-22.500%
2026-07-21	0.2700	0.2700	0.2700	0.2700	-50.909%	2	746	+14.815%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+358.333%	1	746	-43.636%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-63.636%	6	747	+158.333%
2026-07-14	0.2900	0.3300	0.2900	0.3300	+10.000%	8	753	-6.061%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+50.000%	10	748	+3.333%
2026-07-10	0.1800	0.2500	0.1800	0.2000	0.000%	21	738	+55.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+33.333%	2	725	+55.000%
2026-07-07	0.2100	0.2100	0.1500	0.1500	-46.429%	2	725	+106.667%
2026-06-30	0.5500	0.5500	0.2200	0.2800	+12.000%	101	726	+10.714%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-3.846%	11	730	+24.000%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-23.529%	2	741	+19.231%
2026-06-22	0.3400	0.3400	0.3400	0.3400	+36.000%	100	743	-8.824%
2026-06-18	0.2900	0.2900	0.2500	0.2500	-16.667%	3	669	+24.000%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-40.000%	3	669	+3.333%
2026-06-15	0.4200	0.5500	0.4200	0.5000	-39.024%	109	669	-38.000%
2026-06-12	1.0100	1.0100	0.8200	0.8200	-3.529%	4	669	-62.195%
2026-06-11	1.0200	1.0200	0.8500	0.8500	-43.333%	4	665	-63.529%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+51.515%	1	668	-79.333%
2026-06-09	0.9000	0.9900	0.9000	0.9900	-29.286%	7	667	-68.687%
2026-06-03	1.3000	1.4000	1.3000	1.4000	+59.091%	11	662	-77.857%
2026-05-29	0.8000	0.8800	0.8000	0.8800	-20.000%	71	663	-64.773%
2026-05-27	1.1000	1.1800	1.1000	1.1000	-13.386%	46	603	-71.818%
2026-05-26	1.3300	1.3300	1.2700	1.2700	-33.158%	11	603	-75.591%
2026-05-22	1.9400	1.9400	1.9000	1.9000	0.000%	2	604	-83.684%
2026-05-21	2.2400	2.2400	1.8800	1.9000	-28.302%	4	604	-83.684%
2026-05-20	2.7400	2.7400	2.6500	2.6500	-3.285%	2	604	-88.302%
2026-05-19	2.7900	2.8300	2.7300	2.7400	+9.600%	99	623	-88.686%
2026-05-18	2.0800	2.5000	2.0700	2.5000	+7.296%	149	623	-87.600%
2026-05-15	1.9400	2.3300	1.9300	2.3300	+32.386%	32	623	-86.695%
2026-05-14	1.6000	1.7600	1.4900	1.7600	+17.333%	106	636	-82.386%
2026-05-13	1.4400	1.5000	1.3600	1.5000	+6.383%	50	635	-79.333%
2026-05-12	1.3800	1.4300	1.3800	1.4100	+4.444%	16	635	-78.014%
2026-05-11	1.2300	1.3700	1.2300	1.3500	+17.391%	28	635	-77.037%
2026-05-08	1.1700	1.2100	1.1500	1.1500	-4.959%	95	651	-73.043%
2026-05-07	1.1700	1.2300	1.1500	1.2100	-31.638%	49	675	-74.380%
2026-05-06	1.5700	1.7700	1.5700	1.7700	-41.000%	40	714	-82.486%
2026-05-04	3.1100	3.1100	3.0000	3.0000	+17.188%	121	752	-89.667%
2026-05-01	2.5600	2.5700	2.5600	2.5600	-26.857%	3	633	-87.891%
2026-04-30	3.3000	3.5000	3.3000	3.5000	+18.243%	3	633	-91.143%
2026-04-28	3.0000	3.0000	2.7500	2.9600	+29.825%	8	636	-89.527%
2026-04-27	2.4400	2.4500	2.2800	2.2800	-0.437%	4	642	-86.404%
2026-04-24	2.4400	2.4500	2.2900	2.2900	-26.129%	8	646	-86.463%
2026-04-23	2.9200	3.2000	2.9200	3.1000	+21.569%	26	654	-90.000%
2026-04-22	2.2700	2.5500	2.2700	2.5500	+40.110%	18	670	-87.843%
2026-04-21	1.7000	1.8200	1.7000	1.8200	+17.419%	8	650	-82.967%
2026-04-20	1.5500	1.5500	1.5500	1.5500	-32.314%	1	650	-80.000%
2026-04-16	2.3400	2.3400	2.2700	2.2900	+19.271%	28	649	-86.463%
2026-04-15	1.9700	1.9700	1.8900	1.9200	+3.784%	10	644	-83.854%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-30.189%	11	646	-83.243%
2026-04-13	2.8100	2.8800	2.6500	2.6500	+0.379%	31	657	-88.302%
2026-04-10	2.5100	2.6400	2.5100	2.6400	-14.007%	38	651	-88.258%
2026-04-09	3.0700	3.0700	3.0700	3.0700	-2.540%	20	633	-89.902%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-45.217%	1	633	-90.159%
2026-04-07	6.3000	6.3000	5.7500	5.7500	-0.347%	7	632	-94.609%
2026-04-06	5.3200	5.7700	5.2500	5.7700	+8.868%	17	625	-94.627%
2026-04-02	6.6500	6.6500	5.3000	5.3000	+15.217%	65	600	-94.151%
2026-04-01	5.2000	5.5000	4.6000	4.6000	-19.861%	7	600	-93.261%
2026-03-31	7.2500	7.5500	5.4000	5.7400	-11.692%	231	594	-94.599%
2026-03-30	6.8500	6.8500	6.5000	6.5000	-8.322%	5	365	-95.231%
2026-03-27	7.0000	7.1000	7.0000	7.0900	+10.955%	5	365	-95.628%
2026-03-26	5.8000	6.3900	5.7500	6.3900	+21.714%	27	360	-95.149%
2026-03-25	4.9500	5.2500	4.8500	5.2500	-6.250%	38	337	-94.095%
2026-03-24	5.8000	5.8500	5.6000	5.6000	+19.149%	9	306	-94.464%
2026-03-23	4.5000	4.7000	4.5000	4.7000	-4.082%	20	297	-93.404%
2026-03-20	4.8500	4.9000	4.8500	4.9000	+8.889%	2	277	-93.673%
2026-03-19	4.2000	4.6500	4.2000	4.5000	+15.385%	68	275	-93.111%
2026-03-18	3.7500	3.9000	3.7000	3.9000	+6.849%	42	211	-92.051%
2026-03-17	3.7500	3.7500	3.6500	3.6500	+12.308%	22	169	-91.507%
2026-03-16	3.4000	3.4000	3.2500	3.2500	-8.451%	21	149	-90.462%
2026-03-13	3.5000	3.5500	3.3000	3.5500	+5.970%	32	133	-91.268%
2026-03-12	3.0000	3.3500	3.0000	3.3500	+43.777%	18	102	-90.746%
2026-03-11	2.3300	2.3300	2.3300	2.3300	+7.373%	1	86	-86.695%
2026-03-10	2.1500	2.1700	2.1500	2.1700	-23.592%	13	85	-85.714%
2026-03-09	2.8700	2.8900	2.8000	2.8400	+0.709%	50	77	-89.085%
2026-03-06	2.8200	2.8200	2.8200	2.8200	+15.102%	1	30	-89.007%
2026-03-05	2.4500	2.4500	2.4500	2.4500	0.000%	20	31	-87.347%
2026-03-02	2.3500	2.4500	2.3500	2.4500	+107.627%	12	21	-87.347%
2026-02-23	1.1800	1.1800	1.1800	1.1800	+18.000%	1	12	-73.729%
2026-02-06	0.9700	1.0000	0.9700	1.0000	+17.647%	2	12	-69.000%
2026-02-05	0.8500	0.8500	0.8500	0.8500	0.000%	10	10	-63.529%